TSX:ZJPN.F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	74.08	74.52	74.08	74.49	74.49	0.89%	23,926
Sep 21, 2026	73.56	73.94	73.53	73.83	73.83	0.93%	11,600
Sep 17, 2026	73.11	73.20	73.11	73.15	73.15	1.37%	3,701
Sep 16, 2026	72.57	72.92	72.16	72.16	72.16	0.31%	4,845
Sep 15, 2026	71.94	71.94	71.77	71.94	71.94	-0.53%	8,900
Sep 14, 2026	72.36	72.39	72.32	72.32	72.32	-0.56%	405
Sep 11, 2026	72.56	72.77	72.56	72.73	72.73	1.88%	2,101
Sep 9, 2026	71.34	71.44	71.34	71.39	71.39	-1.57%	1,025
Sep 8, 2026	72.53	72.53	72.53	72.53	72.53	-0.73%	115
Sep 2, 2026	73.06	73.06	73.06	73.06	73.06	-0.16%	104
Sep 1, 2026	73.19	73.19	73.18	73.18	73.18	-0.73%	403
Aug 31, 2026	73.72	73.72	73.72	73.72	73.72	-0.41%	165
Aug 28, 2026	74.02	74.02	74.02	74.02	74.02	1.05%	240
Aug 27, 2026	73.56	73.56	73.17	73.25	73.25	0.37%	1,835
Aug 26, 2026	72.98	72.98	72.98	72.98	72.98	0.21%	270
Aug 25, 2026	72.81	72.94	72.68	72.83	72.83	0.68%	1,104
Aug 24, 2026	72.14	72.45	72.08	72.34	72.34	-0.16%	7,322
Aug 21, 2026	72.52	72.52	72.46	72.46	72.46	0.59%	402
Aug 20, 2026	72.04	72.17	71.91	72.03	72.03	-1.44%	2,802
Aug 18, 2026	73.54	73.87	73.00	73.08	73.08	-2.47%	11,132
Aug 17, 2026	75.11	75.11	74.93	74.93	74.93	0.39%	208
Aug 14, 2026	75.00	75.00	74.64	74.64	74.64	-0.15%	2,847
Aug 13, 2026	74.89	74.89	74.76	74.76	74.76	0.34%	2,801
Aug 12, 2026	74.56	74.56	74.39	74.50	74.50	1.58%	3,072
Aug 11, 2026	73.60	73.60	73.34	73.34	73.34	-0.04%	200
Aug 10, 2026	73.34	73.37	73.34	73.37	73.37	0.34%	633
Aug 7, 2026	72.59	73.12	72.59	73.12	73.12	1.94%	1,781
Aug 4, 2026	71.64	71.73	71.63	71.73	71.73	0.60%	908
Jul 31, 2026	71.30	71.30	71.30	71.30	71.30	-0.22%	1,453
Jul 30, 2026	70.84	71.52	70.84	71.46	71.46	1.07%	10,813
Jul 29, 2026	70.70	70.70	70.70	70.70	70.70	-1.81%	168
Jul 27, 2026	72.05	72.06	72.00	72.00	72.00	0.54%	1,700
Jul 23, 2026	71.71	71.71	71.61	71.61	71.61	-0.58%	968
Jul 22, 2026	72.12	72.14	72.03	72.03	72.03	0.76%	802
Jul 21, 2026	70.71	71.49	70.71	71.49	71.49	1.12%	321
Jul 20, 2026	70.79	70.82	70.70	70.70	70.70	0.34%	1,350
Jul 17, 2026	71.82	71.82	69.46	70.46	70.46	-1.44%	5,865
Jul 16, 2026	71.62	71.97	71.40	71.49	71.49	-1.31%	28,908
Jul 15, 2026	72.73	72.74	71.99	72.44	72.44	-0.47%	27,929
Jul 14, 2026	72.74	73.18	72.69	72.78	72.78	0.86%	10,906
Jul 13, 2026	72.16	72.16	72.08	72.16	72.16	0.68%	1,887
Jul 8, 2026	71.26	71.67	70.96	71.67	71.67	-0.55%	1,326
Jul 7, 2026	72.68	72.68	72.07	72.07	72.07	-2.07%	3,202
Jul 6, 2026	71.04	73.59	71.04	73.59	73.59	3.27%	2,053
Jul 2, 2026	72.11	72.11	71.26	71.26	71.26	-0.95%	7,945
Jun 29, 2026	71.61	71.94	70.75	71.94	71.94	0.74%	27,863
Jun 26, 2026	71.16	71.62	71.14	71.62	71.41	-0.32%	3,644
Jun 25, 2026	72.05	72.09	71.70	71.85	71.64	1.00%	4,442
Jun 24, 2026	71.35	71.39	70.79	71.14	70.93	-4.43%	4,720
Jun 22, 2026	75.67	75.67	74.41	74.44	74.22	1.29%	19,403